Skip to main content
Jiransecurity Co.,Ltd (KOSDAQ:208350)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,715.00
+5.00 (0.18%)
At close: Mar 9, 2026

Jiransecurity Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,690.002,760.002,615.002,715.002,715.000.18%17,049
Mar 6, 20262,665.002,770.002,640.002,710.002,710.000.93%10,782
Mar 5, 20262,615.002,715.002,615.002,685.002,685.002.68%15,132
Mar 4, 20262,675.002,675.002,605.002,615.002,615.00-2.97%23,783
Mar 3, 20262,785.002,790.002,680.002,695.002,695.00-3.92%35,715
Feb 27, 20262,835.002,835.002,780.002,805.002,805.00-1.75%32,518
Feb 26, 20262,905.002,905.002,785.002,855.002,855.00-0.87%59,364
Feb 25, 20262,875.002,895.002,870.002,880.002,880.00-0.52%27,643
Feb 24, 20262,925.002,925.002,875.002,895.002,895.00-0.17%40,408
Feb 23, 20262,900.002,925.002,885.002,900.002,900.000.17%26,038
Feb 20, 20262,910.002,935.002,895.002,895.002,895.00-1.36%39,461
Feb 19, 20262,955.002,990.002,820.002,935.002,935.00-0.84%44,389
Feb 13, 20262,970.002,990.002,930.002,960.002,960.00-0.50%13,794
Feb 12, 20262,965.003,020.002,820.002,975.002,975.00-0.50%36,855
Feb 11, 20263,015.003,035.002,955.002,990.002,990.00-1.48%15,580
Feb 10, 20263,015.003,035.002,980.003,035.003,035.000.66%45,311
Feb 9, 20263,050.003,050.002,955.003,015.003,015.000.67%57,867
Feb 6, 20263,000.003,015.002,930.002,995.002,995.00-0.83%35,553
Feb 5, 20263,065.003,070.002,995.003,020.003,020.000.17%35,890
Feb 4, 20262,980.003,020.002,960.003,015.003,015.001.17%34,336
Feb 3, 20263,000.003,005.002,960.002,980.002,980.000.51%27,780
Feb 2, 20262,940.003,230.002,800.002,965.002,965.000.51%124,146
Jan 30, 20262,995.003,015.002,950.002,950.002,950.00-1.50%22,833
Jan 29, 20263,000.003,070.002,970.002,995.002,995.00-45,276
Jan 28, 20262,940.003,030.002,915.002,995.002,995.002.74%34,211
Jan 27, 20262,940.002,955.002,885.002,915.002,915.000.17%11,502
Jan 26, 20262,900.002,920.002,885.002,910.002,910.000.34%16,192
Jan 23, 20262,905.002,915.002,870.002,900.002,900.000.17%14,906
Jan 22, 20262,915.002,915.002,880.002,895.002,895.000.70%18,097
Jan 21, 20262,880.002,920.002,850.002,875.002,875.00-1.03%10,291
Jan 20, 20262,900.002,935.002,870.002,905.002,905.000.17%8,089
Jan 19, 20262,875.002,900.002,870.002,900.002,900.000.87%11,904
Jan 16, 20262,895.002,905.002,875.002,875.002,875.00-0.69%16,935
Jan 15, 20262,915.002,940.002,885.002,895.002,895.00-0.52%14,647
Jan 14, 20262,895.002,935.002,895.002,910.002,910.000.52%5,677
Jan 13, 20262,920.002,920.002,885.002,895.002,895.00-0.86%12,806
Jan 12, 20262,900.002,970.002,900.002,920.002,920.000.17%9,099
Jan 9, 20262,925.002,940.002,860.002,915.002,915.001.22%6,380
Jan 8, 20262,880.002,990.002,880.002,880.002,880.00-1.20%12,744
Jan 7, 20262,880.002,955.002,855.002,915.002,915.001.22%18,526
Jan 6, 20262,905.002,905.002,865.002,880.002,880.00-0.86%14,831
Jan 5, 20262,965.002,985.002,880.002,905.002,905.00-1.53%18,546
Jan 2, 20262,955.003,000.002,925.002,950.002,950.00-19,558
Dec 30, 20252,865.003,025.002,865.002,950.002,950.002.25%17,533
Dec 29, 20252,915.002,945.002,860.002,885.002,885.00-1.03%8,008
Dec 26, 20252,895.002,935.002,895.002,915.002,915.000.87%10,488
Dec 24, 20252,895.002,900.002,875.002,890.002,890.00-10,785
Dec 23, 20252,890.002,935.002,860.002,890.002,890.00-0.34%11,972
Dec 22, 20252,955.002,960.002,880.002,900.002,900.00-1.86%18,119
Dec 19, 20252,915.002,965.002,915.002,955.002,955.000.68%9,831
Dec 18, 20252,935.002,990.002,885.002,935.002,935.000.51%23,020
Dec 17, 20252,890.002,935.002,890.002,920.002,920.00-11,019
Dec 16, 20252,940.002,940.002,895.002,920.002,920.00-0.68%15,667
Dec 15, 20252,980.002,990.002,930.002,940.002,940.00-2.33%13,209
Dec 12, 20252,920.003,010.002,890.003,010.003,010.002.91%9,169
Dec 11, 20252,940.003,000.002,920.002,925.002,925.00-1.52%18,177
Dec 10, 20252,940.003,010.002,940.002,970.002,970.001.02%13,641
Dec 9, 20252,965.002,980.002,920.002,940.002,940.00-1.67%17,971
Dec 8, 20252,975.003,060.002,975.002,990.002,990.000.50%19,394
Dec 5, 20252,970.003,005.002,925.002,975.002,975.00-0.17%35,213
Dec 4, 20253,000.003,075.002,960.002,980.002,980.00-0.67%29,045
Dec 3, 20253,005.003,080.002,965.003,000.003,000.00-0.99%24,856
Dec 2, 20253,000.003,090.003,000.003,030.003,030.000.50%16,990
Dec 1, 20253,050.003,300.003,010.003,015.003,015.00-1.15%14,528
Nov 28, 20253,025.003,085.002,935.003,050.003,050.00-7,826
Nov 27, 20253,070.003,110.003,040.003,050.003,050.00-1.45%8,330
Nov 26, 20253,045.003,125.003,040.003,095.003,095.000.81%7,370
Nov 25, 20253,065.003,120.003,025.003,070.003,070.000.16%14,066
Nov 24, 20253,080.003,150.002,995.003,065.003,065.00-1.76%20,966
Nov 21, 20253,120.003,160.003,080.003,120.003,120.00-27,863
Nov 20, 20253,125.003,170.003,110.003,120.003,120.00-0.32%160,666
Nov 19, 20253,110.003,170.002,930.003,130.003,130.00-0.48%46,509
Nov 18, 20253,090.003,225.002,990.003,145.003,145.000.32%81,109
Nov 17, 20253,180.003,240.003,095.003,135.003,135.00-2.34%106,473
Nov 14, 20253,105.003,210.003,060.003,210.003,210.002.23%77,582
Nov 13, 20253,050.003,140.003,050.003,140.003,140.001.95%43,241
Nov 12, 20253,140.003,140.003,060.003,080.003,080.00-1.60%31,313
Nov 11, 20253,200.003,200.003,075.003,130.003,130.000.64%53,470
Nov 10, 20253,050.003,145.003,030.003,110.003,110.000.97%98,804
Nov 7, 20252,975.003,085.002,965.003,080.003,080.002.67%38,834
Nov 6, 20252,935.003,085.002,935.003,000.003,000.003.09%43,083
Nov 5, 20252,925.003,050.002,800.002,910.002,910.00-0.51%63,637
Nov 4, 20253,205.003,245.002,910.002,925.002,925.00-9.72%194,458
Nov 3, 20253,175.003,285.003,135.003,240.003,240.002.05%38,470
Oct 31, 20253,120.003,200.003,080.003,175.003,175.000.79%32,167
Oct 30, 20253,160.003,180.003,055.003,150.003,150.000.48%36,686
Oct 29, 20253,095.003,185.003,085.003,135.003,135.001.29%30,061
Oct 28, 20253,060.003,155.003,045.003,095.003,095.001.64%61,902
Oct 27, 20253,010.003,075.003,005.003,045.003,045.001.16%17,507
Oct 24, 20253,060.003,080.002,900.003,010.003,010.00-1.63%60,944
Oct 23, 20253,080.003,095.003,040.003,060.003,060.000.33%102,244
Oct 22, 20253,030.003,075.003,015.003,050.003,050.001.50%13,753
Oct 21, 20253,065.003,075.003,005.003,005.003,005.00-0.99%21,468
Oct 20, 20253,050.003,180.002,990.003,035.003,035.000.66%12,037
Oct 17, 20252,990.003,045.002,990.003,015.003,015.001.34%8,584
Oct 16, 20253,000.003,040.002,975.002,975.002,975.00-0.83%17,967
Oct 15, 20252,895.003,045.002,895.003,000.003,000.00-0.33%43,880
Oct 14, 20252,975.003,025.002,940.003,010.003,010.000.33%17,965
Oct 13, 20252,910.003,010.002,910.003,000.003,000.001.52%19,096
Oct 10, 20252,985.003,000.002,875.002,955.002,955.00-1.01%22,711